Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.180
0.00 (0.00%)
At close: Dec 3, 2024, 4:00 PM
1.200
+0.020 (1.69%)
After-hours: Dec 3, 2024, 6:48 PM EST
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 1.15 | 1.23 | 1.11 | 1.18 | 1.18 | - | 1,040,047 |
| Dec 2, 2024 | 1.32 | 1.32 | 1.06 | 1.18 | 1.18 | -9.92% | 3,303,486 |
| Nov 29, 2024 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -4.38% | 1,144,755 |
| Nov 27, 2024 | 1.36 | 1.41 | 1.30 | 1.37 | 1.37 | 2.24% | 1,474,571 |
| Nov 26, 2024 | 1.42 | 1.52 | 1.33 | 1.34 | 1.34 | -5.63% | 1,922,356 |
| Nov 25, 2024 | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -5.33% | 2,081,494 |
| Nov 22, 2024 | 1.56 | 1.70 | 1.50 | 1.50 | 1.50 | -8.54% | 2,541,602 |
| Nov 21, 2024 | 1.40 | 1.70 | 1.36 | 1.64 | 1.64 | 15.49% | 4,277,958 |
| Nov 20, 2024 | 1.65 | 1.76 | 1.40 | 1.42 | 1.42 | 4.41% | 20,844,673 |
| Nov 19, 2024 | 1.29 | 1.38 | 1.26 | 1.36 | 1.36 | 2.26% | 1,774,097 |
| Nov 18, 2024 | 1.39 | 1.45 | 1.32 | 1.33 | 1.33 | -8.90% | 1,824,551 |
| Nov 15, 2024 | 1.50 | 1.57 | 1.37 | 1.46 | 1.46 | -1.35% | 1,309,549 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.46 | 1.48 | 1.48 | -17.78% | 2,139,149 |
| Nov 13, 2024 | 1.79 | 1.88 | 1.62 | 1.80 | 1.80 | -4.76% | 3,404,876 |
| Nov 12, 2024 | 1.38 | 1.91 | 1.37 | 1.89 | 1.89 | 35.97% | 7,305,672 |
| Nov 11, 2024 | 1.31 | 1.47 | 1.24 | 1.39 | 1.39 | 13.93% | 4,902,334 |
| Nov 8, 2024 | 1.11 | 1.25 | 1.01 | 1.22 | 1.22 | 7.02% | 6,690,458 |
| Nov 7, 2024 | 1.24 | 1.39 | 1.03 | 1.14 | 1.14 | -12.31% | 5,577,989 |
| Nov 6, 2024 | 1.69 | 1.80 | 1.25 | 1.30 | 1.30 | -24.42% | 7,037,479 |
| Nov 5, 2024 | 1.94 | 2.07 | 1.69 | 1.72 | 1.72 | -12.24% | 4,988,284 |
| Nov 4, 2024 | 2.33 | 2.36 | 1.90 | 1.96 | 1.96 | -17.30% | 3,857,715 |
| Nov 1, 2024 | 2.46 | 2.64 | 2.31 | 2.37 | 2.37 | -6.32% | 4,235,936 |
| Oct 31, 2024 | 2.52 | 2.57 | 2.21 | 2.53 | 2.53 | 2.85% | 5,563,489 |
| Oct 30, 2024 | 2.58 | 2.70 | 2.44 | 2.46 | 2.46 | -3.53% | 3,944,668 |
| Oct 29, 2024 | 2.76 | 2.92 | 2.40 | 2.55 | 2.55 | -6.93% | 9,133,703 |
| Oct 28, 2024 | 2.72 | 2.95 | 2.46 | 2.74 | 2.74 | -10.16% | 11,310,596 |
| Oct 25, 2024 | 2.49 | 3.09 | 2.40 | 3.05 | 3.05 | 19.14% | 16,951,189 |
| Oct 24, 2024 | 3.01 | 3.03 | 2.20 | 2.56 | 2.56 | 3.23% | 46,456,940 |
| Oct 23, 2024 | 1.89 | 2.97 | 1.87 | 2.48 | 2.48 | 54.04% | 135,362,673 |
| Oct 22, 2024 | 1.69 | 1.70 | 1.43 | 1.61 | 1.61 | -10.56% | 7,553,698 |
| Oct 21, 2024 | 1.91 | 2.00 | 1.61 | 1.80 | 1.80 | 4.65% | 19,716,780 |
| Oct 18, 2024 | 1.61 | 2.19 | 1.56 | 1.72 | 1.72 | 24.64% | 101,268,074 |
| Oct 17, 2024 | 1.49 | 2.47 | 1.25 | 1.38 | 1.38 | 32.69% | 212,918,836 |
| Oct 16, 2024 | 1.34 | 1.43 | 0.97 | 1.04 | 1.04 | -24.09% | 13,888,577 |
| Oct 15, 2024 | 1.00 | 1.45 | 0.86 | 1.37 | 1.37 | 25.69% | 60,892,707 |
| Oct 14, 2024 | 0.86 | 1.31 | 0.74 | 1.09 | 1.09 | 187.14% | 247,712,726 |
| Oct 11, 2024 | 0.30 | 0.38 | 0.29 | 0.38 | 0.38 | 18.51% | 25,209,141 |
| Oct 10, 2024 | 0.31 | 0.32 | 0.27 | 0.32 | 0.32 | 23.52% | 17,206,180 |
| Oct 9, 2024 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -17.39% | 3,515,773 |
| Oct 8, 2024 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | -1.75% | 1,503,764 |
| Oct 7, 2024 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 14.52% | 585,438 |
| Oct 4, 2024 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.40% | 484,645 |
| Oct 3, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.88% | 121,497 |
| Oct 2, 2024 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 0.79% | 203,871 |
| Oct 1, 2024 | 0.37 | 0.39 | 0.30 | 0.30 | 0.30 | -17.24% | 232,148 |
| Sep 30, 2024 | 0.40 | 0.41 | 0.36 | 0.37 | 0.37 | -7.44% | 165,160 |
| Sep 27, 2024 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.90% | 152,530 |
| Sep 26, 2024 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -3.07% | 122,113 |
| Sep 25, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.65% | 67,731 |
| Sep 24, 2024 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 0.28% | 120,337 |
| Sep 23, 2024 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -6.78% | 111,653 |
| Sep 20, 2024 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 4.55% | 372,213 |
| Sep 19, 2024 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | 1.71% | 63,085 |
| Sep 18, 2024 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -3.91% | 40,338 |
| Sep 17, 2024 | 0.47 | 0.50 | 0.43 | 0.45 | 0.45 | -1.57% | 236,098 |
| Sep 16, 2024 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -4.51% | 84,728 |
| Sep 13, 2024 | 0.48 | 0.51 | 0.46 | 0.48 | 0.48 | -3.23% | 305,092 |
| Sep 12, 2024 | 0.44 | 0.52 | 0.42 | 0.50 | 0.50 | 12.78% | 250,266 |
| Sep 11, 2024 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -1.66% | 504,706 |
| Sep 10, 2024 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 6.57% | 75,205 |
| Sep 9, 2024 | 0.42 | 0.48 | 0.40 | 0.42 | 0.42 | -0.48% | 524,038 |
| Sep 6, 2024 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -6.49% | 55,190 |
| Sep 5, 2024 | 0.49 | 0.50 | 0.44 | 0.45 | 0.45 | -5.32% | 167,389 |
| Sep 4, 2024 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | 0.91% | 109,067 |
| Sep 3, 2024 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -9.75% | 91,332 |
| Aug 30, 2024 | 0.50 | 0.53 | 0.48 | 0.52 | 0.52 | 4.86% | 97,591 |
| Aug 29, 2024 | 0.51 | 0.56 | 0.49 | 0.50 | 0.50 | 3.04% | 104,766 |
| Aug 28, 2024 | 0.57 | 0.57 | 0.48 | 0.48 | 0.48 | -5.18% | 99,520 |
| Aug 27, 2024 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -6.27% | 114,633 |
| Aug 26, 2024 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -6.29% | 93,521 |
| Aug 23, 2024 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -3.48% | 145,170 |
| Aug 22, 2024 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -2.77% | 165,227 |
| Aug 21, 2024 | 0.62 | 0.65 | 0.57 | 0.62 | 0.62 | 0.13% | 43,301 |
| Aug 20, 2024 | 0.65 | 0.68 | 0.61 | 0.62 | 0.62 | -5.05% | 51,291 |
| Aug 19, 2024 | 0.71 | 0.71 | 0.60 | 0.65 | 0.65 | -7.14% | 190,501 |
| Aug 16, 2024 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -2.37% | 154,487 |
| Aug 15, 2024 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -1.12% | 47,047 |
| Aug 14, 2024 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 6.63% | 216,127 |
| Aug 13, 2024 | 0.60 | 0.70 | 0.55 | 0.68 | 0.68 | 12.58% | 104,112 |
| Aug 12, 2024 | 0.64 | 0.67 | 0.60 | 0.60 | 0.60 | -6.09% | 39,682 |
| Aug 9, 2024 | 0.61 | 0.70 | 0.58 | 0.64 | 0.64 | 4.76% | 137,376 |
| Aug 8, 2024 | 0.53 | 0.65 | 0.50 | 0.61 | 0.61 | 0.82% | 399,520 |
| Aug 7, 2024 | 0.50 | 0.74 | 0.48 | 0.61 | 0.61 | 32.74% | 2,343,001 |
| Aug 6, 2024 | 0.46 | 0.49 | 0.42 | 0.46 | 0.46 | 0.13% | 321,664 |
| Aug 5, 2024 | 0.49 | 0.55 | 0.45 | 0.46 | 0.46 | -18.32% | 267,880 |
| Aug 2, 2024 | 0.62 | 0.64 | 0.56 | 0.56 | 0.56 | -9.37% | 1,575,672 |
| Aug 1, 2024 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -3.28% | 167,900 |
| Jul 31, 2024 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -1.54% | 181,343 |
| Jul 30, 2024 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -2.99% | 161,269 |
| Jul 29, 2024 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -1.47% | 247,594 |
| Jul 26, 2024 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 114,935 |
| Jul 25, 2024 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.50% | 124,373 |
| Jul 24, 2024 | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | -5.63% | 93,173 |
| Jul 23, 2024 | 0.75 | 0.77 | 0.70 | 0.75 | 0.75 | -3.08% | 146,448 |
| Jul 22, 2024 | 0.81 | 0.81 | 0.73 | 0.77 | 0.77 | -3.05% | 115,436 |
| Jul 19, 2024 | 0.79 | 0.82 | 0.76 | 0.80 | 0.80 | 2.44% | 218,923 |
| Jul 18, 2024 | 0.72 | 0.84 | 0.69 | 0.78 | 0.78 | 6.73% | 297,875 |
| Jul 17, 2024 | 0.74 | 0.74 | 0.69 | 0.73 | 0.73 | -0.01% | 80,423 |
| Jul 16, 2024 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | 2.83% | 113,568 |
| Jul 15, 2024 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | -0.71% | 69,182 |